Acadia Healthcare Company Inc (ACHC)

USD 14.69

(13.96%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2025 44.15 44.9 43.99 44.8 751.68 Thousand
31 Jan, 2025 45.11 45.41 44.75 45.11 978.34 Thousand
30 Jan, 2025 44.01 45.61 43.78 45.1 671.42 Thousand
29 Jan, 2025 43.47 44.05 43.22 43.74 839.04 Thousand
28 Jan, 2025 44.54 45.04 43.33 43.54 916.01 Thousand
27 Jan, 2025 44.43 45.43 43.94 44.68 879.24 Thousand
24 Jan, 2025 44.24 44.71 43.37 44.18 1.2 Million
23 Jan, 2025 44.55 45.12 43.3 44.5 742.76 Thousand
22 Jan, 2025 44.27 44.93 44.05 44.26 942.97 Thousand
21 Jan, 2025 43.75 44.46 43.54 44.37 1.68 Million